Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.45 52.04 49.98 50.73 4,583,422 -0.49(-0.95%)
Jan 30, 2018 52.34 52.58 51.22 51.22 3,748,021 -1.92(-3.62%)
Jan 29, 2018 52.56 53.28 52.20 53.14 4,766,331 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,524 +0.87(+1.68%)
Jan 25, 2018 52.41 52.56 51.42 51.80 3,856,547 -0.19(-0.36%)
Jan 24, 2018 51.59 52.52 51.10 51.98 2,585,265 +0.79(+1.54%)
Jan 23, 2018 51.05 51.59 50.49 51.19 5,015,914 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.97 51.63 4,320,948 -0.16(-0.30%)
Jan 19, 2018 51.55 52.35 51.25 51.79 5,905,546 +0.10(+0.19%)
Jan 18, 2018 52.34 52.54 50.44 51.69 20,008,834 -3.89(-7.00%)
Jan 17, 2018 54.65 55.63 54.21 55.58 8,346,043 +0.73(+1.33%)
Jan 16, 2018 54.70 55.63 54.09 54.85 3,986,333 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.20 55.72 54.49 55.50 2,812,177 +0.72(+1.32%)
Jan 10, 2018 53.03 54.87 52.89 54.78 5,184,140 +1.92(+3.63%)
Jan 09, 2018 53.64 53.72 52.67 52.86 3,622,535 -0.78(-1.45%)
Jan 08, 2018 52.63 54.76 52.33 53.64 5,155,696 +0.89(+1.68%)
Jan 05, 2018 53.30 53.31 52.09 52.75 3,456,803 -0.59(-1.12%)
Jan 04, 2018 53.46 54.06 52.74 53.35 3,645,216 +0.20(+0.37%)
Jan 03, 2018 53.56 53.79 51.65 53.15 4,203,351 -0.65(-1.21%)
Jan 02, 2018 52.72 53.86 52.58 53.81 3,003,266 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.76 52.86 50.74 52.80 5,845,705 +2.24(+4.44%)
Dec 27, 2017 49.30 50.65 48.96 50.56 3,038,182 +1.42(+2.90%)
Dec 26, 2017 48.74 49.25 47.99 49.13 2,829,740 +0.38(+0.78%)
Dec 22, 2017 48.05 48.80 47.60 48.75 2,489,849 +0.98(+2.04%)
Dec 21, 2017 48.07 48.45 47.56 47.78 3,133,248 -0.26(-0.55%)
Dec 20, 2017 47.01 48.44 46.45 48.04 7,344,835 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.37 6,111,367 +1.90(+4.38%)
Dec 18, 2017 41.75 43.59 41.70 43.47 3,255,576 +1.91(+4.60%)
Dec 15, 2017 41.74 42.07 41.24 41.56 4,651,728 +0.25(+0.61%)
Dec 14, 2017 40.96 41.33 40.92 41.30 3,777,745 +0.48(+1.17%)
Dec 13, 2017 41.40 41.51 40.68 40.83 4,251,398 -0.53(-1.27%)
Dec 12, 2017 41.34 41.82 41.14 41.35 3,508,226 +0.16(+0.38%)
Dec 11, 2017 40.51 41.92 40.51 41.20 4,155,851 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,552 +0.78(+1.97%)
Dec 07, 2017 40.11 40.17 39.27 39.60 3,513,686 -0.69(-1.72%)
Dec 06, 2017 39.79 40.46 39.30 40.29 5,575,767 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.16 2,927,861 -0.59(-1.46%)
Dec 04, 2017 40.84 41.25 40.47 40.76 2,778,518 +0.15(+0.36%)
Dec 01, 2017 40.79 41.25 39.73 40.61 3,845,993 +0.13(+0.31%)
Nov 30, 2017 40.47 41.12 40.11 40.48 4,519,112 +0.26(+0.65%)
Nov 29, 2017 41.15 41.27 39.79 40.22 5,063,916 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.19 42.23 8,821,230 +1.23(+3.00%)
Nov 27, 2017 41.11 41.37 40.46 41.00 3,170,102 -0.17(-0.40%)
Nov 24, 2017 41.74 41.84 41.05 41.17 1,339,232 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.74 41.59 3,337,110 +1.22(+3.02%)
Nov 21, 2017 41.67 41.67 39.23 40.37 6,416,465 -0.80(-1.94%)
Nov 20, 2017 41.24 41.50 40.72 41.17 4,969,034 -1.16(-2.74%)
Nov 17, 2017 40.96 42.52 40.96 42.33 3,659,668 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.02 41.25 3,435,649 +0.09(+0.21%)
Nov 15, 2017 40.25 41.32 39.72 41.17 4,853,890 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,301,905 -1.23(-2.92%)
Nov 13, 2017 41.64 42.79 41.50 42.06 3,247,842 +0.12(+0.28%)
Nov 10, 2017 41.87 43.36 41.69 41.95 4,578,488 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.04 42.26 7,866,320 -2.50(-5.58%)
Nov 08, 2017 45.58 45.61 44.25 44.76 3,432,764 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,295 -0.31(-0.68%)
Nov 06, 2017 46.03 46.50 45.38 46.12 1,770,399 +0.17(+0.36%)
Nov 03, 2017 46.08 46.26 45.56 45.96 1,885,600 -0.33(-0.72%)
Nov 02, 2017 46.50 46.59 45.91 46.29 2,111,192 -0.23(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.